株価チャート
2012/10/30~2013/03/29
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2013 |
03/29 | 1,341 | 1,359 | 1,339 | 1,350 | -0.22% | 366,100 | 2337億3702万 | +2.66% | 10.52 | 0.8 |
03/28 | 1,356 | 1,363 | 1,344 | 1,353 | -0.44% | 263,600 | 2342億5644万 | +3.05% | 10.54 | 0.8 |
03/27 | 1,347 | 1,363 | 1,334 | 1,359 | +1.27% | 317,200 | 2352億9527万 | +3.74% | 10.59 | 0.8 |
03/26 | 1,347 | 1,350 | 1,337 | 1,342 | -0.3% | 230,000 | 2323億5191万 | +2.68% | 10.46 | 0.79 |
03/25 | 1,364 | 1,364 | 1,338 | 1,346 | +0.52% | 357,900 | 2330億4447万 | +3.14% | 10.49 | 0.79 |
03/22 | 1,369 | 1,369 | 1,336 | 1,339 | -2.41% | 418,300 | 2318億3250万 | +2.84% | 10.44 | 0.79 |
03/21 | 1,364 | 1,374 | 1,355 | 1,372 | +0.66% | 439,000 | 2375億4607万 | +5.54% | 10.69 | 0.81 |
03/19 | 1,321 | 1,368 | 1,321 | 1,363 | +3.18% | 453,100 | 2359億8782万 | +5.17% | 10.62 | 0.8 |
03/18 | 1,337 | 1,337 | 1,316 | 1,321 | -2.44% | 441,400 | 2287億1600万 | +2.01% | 10.3 | 0.78 |
03/15 | 1,345 | 1,364 | 1,339 | 1,354 | +1.35% | 675,900 | 2344億2957万 | +4.39% | 10.55 | 0.8 |
03/14 | 1,345 | 1,345 | 1,316 | 1,336 | +0.3% | 620,000 | 2313億1308万 | +2.93% | 10.41 | 0.79 |
03/13 | 1,299 | 1,339 | 1,298 | 1,332 | +2.15% | 759,100 | 2306億2053万 | +2.46% | 10.38 | 0.79 |
03/12 | 1,318 | 1,343 | 1,301 | 1,304 | -0.76% | 967,400 | 2257億7265万 | +0.38% | 10.16 | 0.77 |
03/11 | 1,342 | 1,348 | 1,310 | 1,314 | -0.98% | 686,200 | 2275億403万 | +1.08% | 10.24 | 0.78 |
03/08 | 1,296 | 1,328 | 1,296 | 1,327 | +2.55% | 762,300 | 2297億5483万 | +1.92% | 10.34 | 0.78 |
03/07 | 1,329 | 1,339 | 1,286 | 1,294 | -1.52% | 588,900 | 2240億4126万 | -0.77% | 10.08 | 0.76 |
03/06 | 1,304 | 1,316 | 1,298 | 1,314 | +1.55% | 359,500 | 2275億403万 | +0.69% | 10.24 | 0.78 |
03/05 | 1,289 | 1,315 | 1,289 | 1,294 | +0.39% | 487,500 | 2240億4126万 | -0.84% | 10.08 | 0.76 |
03/04 | 1,281 | 1,303 | 1,281 | 1,289 | +1.34% | 576,700 | 2231億7557万 | -1.23% | 10.05 | 0.76 |
03/01 | 1,265 | 1,275 | 1,254 | 1,272 | -0.47% | 426,100 | 2202億3221万 | -2.6% | 9.91 | 0.75 |
02/28 | 1,270 | 1,293 | 1,257 | 1,278 | +2.49% | 515,500 | 2212億7105万 | -2.14% | 9.96 | 0.75 |
02/27 | 1,245 | 1,249 | 1,229 | 1,247 | +0.08% | 414,100 | 2159億375万 | -4.59% | 9.72 | 0.74 |
02/26 | 1,255 | 1,260 | 1,238 | 1,246 | -1.89% | 469,200 | 2157億3061万 | -4.96% | 9.71 | 0.74 |
02/25 | 1,273 | 1,279 | 1,256 | 1,270 | +0.95% | 515,600 | 2198億8594万 | -3.42% | 9.9 | 0.75 |
02/22 | 1,260 | 1,266 | 1,236 | 1,258 | -2.93% | 1,022,600 | 2178億827万 | -4.55% | 9.8 | 0.74 |
02/21 | 1,295 | 1,317 | 1,283 | 1,296 | +0.08% | 543,200 | 2243億8754万 | -1.89% | 10.1 | 0.76 |
02/20 | 1,291 | 1,301 | 1,281 | 1,295 | +2.13% | 357,400 | 2242億1440万 | -1.97% | 10.09 | 0.76 |
02/19 | 1,282 | 1,297 | 1,266 | 1,268 | -1.48% | 429,000 | 2195億3966万 | -4.23% | 9.88 | 0.75 |
02/18 | 1,297 | 1,317 | 1,280 | 1,287 | +0.7% | 732,000 | 2228億2929万 | -3.09% | 10.03 | 0.76 |
02/15 | 1,273 | 1,282 | 1,258 | 1,278 | -1.24% | 632,900 | 2212億7105万 | -3.91% | 9.96 | 0.75 |
02/14 | 1,280 | 1,305 | 1,273 | 1,294 | +1.01% | 632,400 | 2240億4126万 | -2.85% | 10.08 | 0.76 |
02/13 | 1,318 | 1,319 | 1,270 | 1,281 | -2.95% | 1,175,800 | 2217億9046万 | -3.9% | 9.98 | 0.76 |
02/12 | 1,385 | 1,385 | 1,319 | 1,320 | -3.86% | 779,300 | 2285億4286万 | -1.2% | 10.29 | 0.78 |
02/08 | 1,381 | 1,397 | 1,367 | 1,373 | -0.51% | 793,700 | 2377億1921万 | +2.54% | 10.7 | 0.81 |
02/07 | 1,372 | 1,395 | 1,367 | 1,380 | +0.22% | 654,700 | 2389億3118万 | +3.22% | 10.75 | 0.81 |
02/06 | 1,349 | 1,387 | 1,347 | 1,377 | +4.4% | 796,600 | 2384億1176万 | +3.15% | 10.73 | 0.81 |
02/05 | 1,313 | 1,330 | 1,301 | 1,319 | -0.45% | 887,800 | 2283億6973万 | -1.05% | 10.28 | 0.78 |
02/04 | 1,375 | 1,375 | 1,302 | 1,325 | -3.64% | 1,546,200 | 2294億856万 | -0.45% | 10.33 | 0.78 |
02/01 | 1,376 | 1,391 | 1,370 | 1,375 | +0.73% | 604,200 | 2380億6548万 | +3.38% | 10.72 | 0.81 |
01/31 | 1,335 | 1,367 | 1,327 | 1,365 | +2.71% | 871,900 | 2363億3410万 | +2.86% | 10.64 | 0.81 |
01/30 | 1,325 | 1,345 | 1,317 | 1,329 | +0.99% | 582,700 | 2301億111万 | +0.3% | 10.36 | 0.78 |
01/29 | 1,293 | 1,323 | 1,293 | 1,316 | +1.94% | 727,100 | 2278億5031万 | -0.53% | 10.26 | 0.78 |
01/28 | 1,321 | 1,327 | 1,291 | 1,291 | -1.45% | 781,600 | 2235億2185万 | -2.34% | 10.06 | 0.76 |
01/25 | 1,303 | 1,316 | 1,291 | 1,310 | +2.66% | 934,700 | 2268億1148万 | -0.98% | 10.21 | 0.77 |
01/24 | 1,293 | 1,293 | 1,253 | 1,276 | -2.07% | 1,064,800 | 2209億2477万 | -3.55% | 9.94 | 0.75 |
01/23 | 1,309 | 1,330 | 1,301 | 1,303 | -2.69% | 670,800 | 2255億9951万 | -1.59% | 10.15 | 0.77 |
01/22 | 1,335 | 1,360 | 1,323 | 1,339 | -0.3% | 760,900 | 2318億3250万 | +1.13% | 10.44 | 0.79 |
01/21 | 1,348 | 1,352 | 1,330 | 1,343 | -0.3% | 643,000 | 2325億2505万 | +1.59% | 10.47 | 0.79 |
01/18 | 1,352 | 1,365 | 1,338 | 1,347 | +1.58% | 1,031,600 | 2332億1760万 | +2.05% | 10.5 | 0.79 |
01/17 | 1,320 | 1,329 | 1,294 | 1,326 | +1.69% | 1,526,300 | 2295億8170万 | +0.68% | 10.33 | 0.78 |
01/16 | 1,356 | 1,357 | 1,300 | 1,304 | -4.33% | 856,000 | 2257億7265万 | -0.84% | 10.16 | 0.77 |
01/15 | 1,388 | 1,394 | 1,358 | 1,363 | -1.16% | 858,000 | 2359億8782万 | +3.81% | 10.62 | 0.8 |
01/11 | 1,360 | 1,384 | 1,360 | 1,379 | +3.06% | 756,300 | 2387億5804万 | +5.35% | 10.75 | 0.81 |
01/10 | 1,335 | 1,358 | 1,335 | 1,338 | +1.52% | 501,400 | 2316億5936万 | +2.61% | 10.43 | 0.79 |
01/09 | 1,302 | 1,333 | 1,292 | 1,318 | -0.75% | 694,200 | 2281億9659万 | +1.31% | 10.27 | 0.78 |
01/08 | 1,344 | 1,347 | 1,320 | 1,328 | -1.7% | 620,300 | 2299億2797万 | +2.23% | 10.35 | 0.78 |
01/07 | 1,408 | 1,412 | 1,345 | 1,351 | -2.88% | 832,400 | 2339億1016万 | +4% | 10.53 | 0.8 |
01/04 | 1,395 | 1,395 | 1,372 | 1,391 | +3.96% | 630,600 | 2408億3570万 | +7% | 10.84 | 0.82 |
2012 |
12/28 | 1,333 | 1,347 | 1,326 | 1,338 | +0.75% | 562,100 | - | +3.16% | - | - |
12/27 | 1,325 | 1,344 | 1,306 | 1,328 | +0.99% | 705,000 | - | +2.71% | - | - |
12/26 | 1,299 | 1,319 | 1,295 | 1,315 | +2.1% | 502,600 | - | +2.1% | - | - |
12/25 | 1,324 | 1,326 | 1,286 | 1,288 | -0.85% | 466,000 | - | +0.39% | - | - |
12/21 | 1,312 | 1,328 | 1,287 | 1,299 | +0.62% | 1,071,400 | - | +1.48% | - | - |
12/20 | 1,305 | 1,309 | 1,280 | 1,291 | -1.38% | 1,109,100 | - | +1.41% | - | - |
12/19 | 1,300 | 1,309 | 1,282 | 1,309 | +2.43% | 1,292,700 | - | +3.48% | - | - |
12/18 | 1,295 | 1,307 | 1,278 | 1,278 | -1.08% | 1,034,700 | - | +1.59% | - | - |
12/17 | 1,340 | 1,340 | 1,286 | 1,292 | -1.37% | 888,100 | - | +3.28% | - | - |
12/14 | 1,329 | 1,329 | 1,292 | 1,310 | -1.43% | 685,300 | - | +5.05% | - | - |
12/13 | 1,309 | 1,337 | 1,297 | 1,329 | +3.02% | 730,000 | - | +7% | - | - |
12/12 | 1,305 | 1,309 | 1,288 | 1,290 | -0.62% | 613,700 | - | +4.28% | - | - |
12/11 | 1,291 | 1,308 | 1,289 | 1,298 | +0.62% | 298,300 | - | +5.27% | - | - |
12/10 | 1,309 | 1,324 | 1,284 | 1,290 | -0.77% | 682,800 | - | +4.79% | - | - |
12/07 | 1,287 | 1,307 | 1,286 | 1,300 | +1.48% | 768,900 | - | +5.78% | - | - |
12/06 | 1,276 | 1,290 | 1,273 | 1,281 | +1.83% | 597,500 | - | +4.32% | - | - |
12/05 | 1,236 | 1,276 | 1,233 | 1,258 | +0.24% | 585,500 | - | +2.44% | - | - |
12/04 | 1,252 | 1,264 | 1,245 | 1,255 | -1.03% | 556,800 | - | +2.28% | - | - |
12/03 | 1,269 | 1,291 | 1,265 | 1,268 | +0.56% | 693,100 | - | +3.43% | - | - |
11/30 | 1,296 | 1,297 | 1,245 | 1,261 | -0.63% | 1,320,700 | - | +3.02% | - | - |
11/29 | 1,277 | 1,288 | 1,262 | 1,269 | +0.95% | 660,700 | - | +3.76% | - | - |
11/28 | 1,308 | 1,311 | 1,252 | 1,257 | -6.26% | 978,500 | - | +2.95% | - | - |
11/27 | 1,342 | 1,366 | 1,319 | 1,341 | -1.03% | 1,088,300 | - | +10.01% | - | - |
11/26 | 1,345 | 1,370 | 1,339 | 1,355 | +2.81% | 1,125,900 | - | +11.61% | - | - |
11/22 | 1,276 | 1,323 | 1,276 | 1,318 | +6.38% | 1,232,300 | - | +9.02% | - | - |
11/21 | 1,219 | 1,249 | 1,217 | 1,239 | +3.51% | 808,500 | - | +2.99% | - | - |
11/20 | 1,220 | 1,224 | 1,191 | 1,197 | -1.16% | 537,000 | - | -0.08% | - | - |
11/19 | 1,211 | 1,224 | 1,199 | 1,211 | +1.59% | 535,300 | - | +1.17% | - | - |
11/16 | 1,153 | 1,196 | 1,152 | 1,192 | +5.3% | 755,500 | - | -0.25% | - | - |
11/15 | 1,115 | 1,140 | 1,112 | 1,132 | +2.44% | 871,300 | - | -5.11% | - | - |
11/14 | 1,117 | 1,118 | 1,094 | 1,105 | -1.16% | 403,300 | - | -7.3% | - | - |
11/13 | 1,107 | 1,128 | 1,104 | 1,118 | +0.36% | 591,000 | - | -6.13% | - | - |
11/12 | 1,174 | 1,174 | 1,107 | 1,114 | -5.67% | 1,084,500 | - | -6.47% | - | - |
11/09 | 1,171 | 1,188 | 1,155 | 1,181 | -0.08% | 382,200 | - | -0.92% | - | - |
11/08 | 1,171 | 1,191 | 1,170 | 1,182 | -2.15% | 436,300 | - | -0.59% | - | - |
11/07 | 1,215 | 1,216 | 1,198 | 1,208 | +1% | 663,800 | - | +1.85% | - | - |
11/06 | 1,218 | 1,231 | 1,190 | 1,196 | -3.31% | 1,001,200 | - | +1.01% | - | - |
11/05 | 1,245 | 1,261 | 1,233 | 1,237 | -1.51% | 813,200 | - | +4.48% | - | - |
11/02 | 1,275 | 1,282 | 1,249 | 1,256 | -1.18% | 853,300 | - | +6.08% | - | - |
11/01 | 1,278 | 1,278 | 1,251 | 1,271 | -0.55% | 502,600 | - | +7.26% | - | - |
10/31 | 1,250 | 1,278 | 1,239 | 1,278 | +3.57% | 840,400 | - | +7.85% | - | - |
10/30 | 1,227 | 1,260 | 1,217 | 1,234 | +1.06% | 659,300 | - | +3.78% | - | - |